KissMeData/322780/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	211600	83024133	913	913	913	913	1457
3	20241218	211500	83024133	913	913	913	913	0
4	20241218	211400	83024133	913	913	913	913	0
5	20241218	211300	83024133	913	913	913	913	0
6	20241218	211200	83024133	913	913	913	913	0
7	20241218	211100	83024133	913	913	913	913	0
8	20241218	211000	83024133	913	913	913	913	0
9	20241218	210900	83024133	913	913	913	913	0
10	20241218	210800	83024133	913	913	913	913	0
11	20241218	210700	83024133	913	913	913	913	0
12	20241218	210600	83024133	913	913	913	913	0
13	20241218	210500	83024133	913	913	913	913	0
14	20241218	210400	83024133	913	913	913	913	0
15	20241218	210300	83024133	913	913	913	913	0
16	20241218	210200	83024133	913	913	913	913	0
17	20241218	210100	83024133	913	913	913	913	0
18	20241218	210000	83024133	913	913	913	913	0
19	20241218	205900	83024133	913	913	913	913	0
20	20241218	205800	83024133	913	913	913	913	0
21	20241218	205700	83024133	913	913	913	913	0
22	20241218	205600	83024133	913	913	913	913	0
23	20241218	205500	83024133	913	913	913	913	0
24	20241218	205400	83024133	913	913	913	913	0
25	20241218	205300	83024133	913	913	913	913	0
26	20241218	205200	83024133	913	913	913	913	0
27	20241218	205100	83024133	913	913	913	913	0
28	20241218	205000	83024133	913	913	913	913	0
29	20241218	204900	83024133	913	913	913	913	0
30	20241218	204800	83024133	913	913	913	913	0
31	20241218	204700	83024133	913	913	913	913	0
32	20241218	204600	83024133	913	913	913	913	1457
33	20241218	204500	83024133	913	913	913	913	0
34	20241218	204400	83024133	913	913	913	913	0
35	20241218	204300	83024133	913	913	913	913	0
36	20241218	204200	83024133	913	913	913	913	0
37	20241218	204100	83024133	913	913	913	913	0
38	20241218	204000	83024133	913	913	913	913	0
39	20241218	203900	83024133	913	913	913	913	0
40	20241218	203800	83024133	913	913	913	913	0
41	20241218	203700	83024133	913	913	913	913	0
42	20241218	203600	83024133	913	913	913	913	0
43	20241218	203500	83024133	913	913	913	913	0
44	20241218	203400	83024133	913	913	913	913	0
45	20241218	203300	83024133	913	913	913	913	0
46	20241218	203200	83024133	913	913	913	913	0
47	20241218	203100	83024133	913	913	913	913	0
48	20241218	203000	83024133	913	913	913	913	0
49	20241218	202900	83024133	913	913	913	913	0
50	20241218	202800	83024133	913	913	913	913	0
51	20241218	202700	83024133	913	913	913	913	0
52	20241218	202600	83024133	913	913	913	913	0
53	20241218	202500	83024133	913	913	913	913	0
54	20241218	202400	83024133	913	913	913	913	0
55	20241218	202300	83024133	913	913	913	913	0
56	20241218	202200	83024133	913	913	913	913	0
57	20241218	202100	83024133	913	913	913	913	0
58	20241218	202000	83024133	913	913	913	913	0
59	20241218	201900	83024133	913	913	913	913	0
60	20241218	201800	83024133	913	913	913	913	0
61	20241218	201700	83024133	913	913	913	913	0
62	20241218	201600	83024133	913	913	913	913	1457
63	20241218	201500	83024133	913	913	913	913	0
64	20241218	201400	83024133	913	913	913	913	0
65	20241218	201300	83024133	913	913	913	913	0
66	20241218	201200	83024133	913	913	913	913	0
67	20241218	201100	83024133	913	913	913	913	0
68	20241218	201000	83024133	913	913	913	913	0
69	20241218	200900	83024133	913	913	913	913	0
70	20241218	200800	83024133	913	913	913	913	0
71	20241218	200700	83024133	913	913	913	913	0
72	20241218	200600	83024133	913	913	913	913	0
73	20241218	200500	83024133	913	913	913	913	0
74	20241218	200400	83024133	913	913	913	913	0
75	20241218	200300	83024133	913	913	913	913	0
76	20241218	200200	83024133	913	913	913	913	0
77	20241218	200100	83024133	913	913	913	913	0
78	20241218	200000	83024133	913	913	913	913	0
79	20241218	195900	83024133	913	913	913	913	0
80	20241218	195800	83024133	913	913	913	913	0
81	20241218	195700	83024133	913	913	913	913	0
82	20241218	195600	83024133	913	913	913	913	0
83	20241218	195500	83024133	913	913	913	913	0
84	20241218	195400	83024133	913	913	913	913	0
85	20241218	195300	83024133	913	913	913	913	0
86	20241218	195200	83024133	913	913	913	913	0
87	20241218	195100	83024133	913	913	913	913	0
88	20241218	195000	83024133	913	913	913	913	0
89	20241218	194900	83024133	913	913	913	913	0
90	20241218	194800	83024133	913	913	913	913	0
91	20241218	194700	83024133	913	913	913	913	0
92	20241218	194600	83024133	913	913	913	913	1457
93	20241218	194500	83024133	913	913	913	913	0
94	20241218	194400	83024133	913	913	913	913	0
95	20241218	194300	83024133	913	913	913	913	0
96	20241218	194200	83024133	913	913	913	913	0
97	20241218	194100	83024133	913	913	913	913	0
98	20241218	194000	83024133	913	913	913	913	0
99	20241218	193900	83024133	913	913	913	913	0
100	20241218	193800	83024133	913	913	913	913	0
101	20241218	193700	83024133	913	913	913	913	0
102	20241218	193600	83024133	913	913	913	913	0
103	20241218	193500	83024133	913	913	913	913	0
104	20241218	193400	83024133	913	913	913	913	0
105	20241218	193300	83024133	913	913	913	913	0
106	20241218	193200	83024133	913	913	913	913	0
107	20241218	193100	83024133	913	913	913	913	0
108	20241218	193000	83024133	913	913	913	913	0
109	20241218	192900	83024133	913	913	913	913	0
110	20241218	192800	83024133	913	913	913	913	0
111	20241218	192700	83024133	913	913	913	913	0
112	20241218	192600	83024133	913	913	913	913	0
113	20241218	192500	83024133	913	913	913	913	0
114	20241218	192400	83024133	913	913	913	913	0
115	20241218	192300	83024133	913	913	913	913	0
116	20241218	192200	83024133	913	913	913	913	0
117	20241218	192100	83024133	913	913	913	913	0
118	20241218	192000	83024133	913	913	913	913	0
119	20241218	191900	83024133	913	913	913	913	0
120	20241218	191800	83024133	913	913	913	913	0
121	20241218	191700	83024133	913	913	913	913	0
122	20241218	191600	83024133	913	913	913	913	1457
123	20241218	191500	83024133	913	913	913	913	0
124	20241218	191400	83024133	913	913	913	913	0
125	20241218	191300	83024133	913	913	913	913	0
126	20241218	191200	83024133	913	913	913	913	0
127	20241218	191100	83024133	913	913	913	913	0
128	20241218	191000	83024133	913	913	913	913	0
129	20241218	190900	83024133	913	913	913	913	0
130	20241218	190800	83024133	913	913	913	913	0
131	20241218	190700	83024133	913	913	913	913	0
132	20241218	190600	83024133	913	913	913	913	0
133	20241218	190500	83024133	913	913	913	913	0
134	20241218	190400	83024133	913	913	913	913	0
135	20241218	190300	83024133	913	913	913	913	0
136	20241218	190200	83024133	913	913	913	913	0
137	20241218	190100	83024133	913	913	913	913	0
138	20241218	190000	83024133	913	913	913	913	0
139	20241218	185900	83024133	913	913	913	913	0
140	20241218	185800	83024133	913	913	913	913	0
141	20241218	185700	83024133	913	913	913	913	0
142	20241218	185600	83024133	913	913	913	913	0
143	20241218	185500	83024133	913	913	913	913	0
144	20241218	185400	83024133	913	913	913	913	0
145	20241218	185300	83024133	913	913	913	913	0
146	20241218	185200	83024133	913	913	913	913	0
147	20241218	185100	83024133	913	913	913	913	0
148	20241218	185000	83024133	913	913	913	913	0
149	20241218	184900	83024133	913	913	913	913	0
150	20241218	184800	83024133	913	913	913	913	0
151	20241218	184700	83024133	913	913	913	913	0
152	20241218	184600	83024133	913	913	913	913	1457
153	20241218	184500	83024133	913	913	913	913	0
154	20241218	184400	83024133	913	913	913	913	0
155	20241218	184300	83024133	913	913	913	913	0
156	20241218	184200	83024133	913	913	913	913	0
157	20241218	184100	83024133	913	913	913	913	0
158	20241218	184000	83024133	913	913	913	913	0
159	20241218	183900	83024133	913	913	913	913	0
160	20241218	183800	83024133	913	913	913	913	0
161	20241218	183700	83024133	913	913	913	913	0
162	20241218	183600	83024133	913	913	913	913	0
163	20241218	183500	83024133	913	913	913	913	0
164	20241218	183400	83024133	913	913	913	913	0
165	20241218	183300	83024133	913	913	913	913	0
166	20241218	183200	83024133	913	913	913	913	0
167	20241218	183100	83024133	913	913	913	913	0
168	20241218	183000	83024133	913	913	913	913	0
169	20241218	182900	83024133	913	913	913	913	0
170	20241218	182800	83024133	913	913	913	913	0
171	20241218	182700	83024133	913	913	913	913	0
172	20241218	182600	83024133	913	913	913	913	0
173	20241218	182500	83024133	913	913	913	913	0
174	20241218	182400	83024133	913	913	913	913	0
175	20241218	182300	83024133	913	913	913	913	0
176	20241218	182200	83024133	913	913	913	913	0
177	20241218	182100	83024133	913	913	913	913	0
178	20241218	182000	83024133	913	913	913	913	0
179	20241218	181900	83024133	913	913	913	913	0
180	20241218	181800	83024133	913	913	913	913	0
181	20241218	181700	83024133	913	913	913	913	0
182	20241218	181600	83024133	913	913	913	913	1457
183	20241218	181500	83024133	913	913	913	913	0
184	20241218	181400	83024133	913	913	913	913	0
185	20241218	181300	83024133	913	913	913	913	0
186	20241218	181200	83024133	913	913	913	913	0
187	20241218	181100	83024133	913	913	913	913	0
188	20241218	181000	83024133	913	913	913	913	0
189	20241218	180900	83024133	913	913	913	913	0
190	20241218	180800	83024133	913	913	913	913	0
191	20241218	180700	83024133	913	913	913	913	0
192	20241218	180600	83024133	913	913	913	913	0
193	20241218	180500	83024133	913	913	913	913	0
194	20241218	180400	83024133	913	913	913	913	0
195	20241218	180300	83024133	913	913	913	913	0
196	20241218	180200	83024133	913	913	913	913	0
197	20241218	180100	83024133	913	913	913	913	0
198	20241218	180000	83024133	913	913	913	913	0
199	20241218	175900	83024133	913	913	913	913	0
200	20241218	175800	83024133	913	913	913	913	0
201	20241218	175700	83024133	913	913	913	913	0
202	20241218	175600	83024133	913	913	913	913	0
203	20241218	175500	83024133	913	913	913	913	0
204	20241218	175400	83024133	913	913	913	913	0
205	20241218	175300	83024133	913	913	913	913	0
206	20241218	175200	83024133	913	913	913	913	0
207	20241218	175100	83024133	913	913	913	913	0
208	20241218	175000	83024133	913	913	913	913	0
209	20241218	174900	83024133	913	913	913	913	0
210	20241218	174800	83024133	913	913	913	913	0
211	20241218	174700	83024133	913	913	913	913	0
212	20241218	174600	83024133	913	913	913	913	1457
213	20241218	174500	83024133	913	913	913	913	0
214	20241218	174400	83024133	913	913	913	913	0
215	20241218	174300	83024133	913	913	913	913	0
216	20241218	174200	83024133	913	913	913	913	0
217	20241218	174100	83024133	913	913	913	913	0
218	20241218	174000	83024133	913	913	913	913	0
219	20241218	173900	83024133	913	913	913	913	0
220	20241218	173800	83024133	913	913	913	913	0
221	20241218	173700	83024133	913	913	913	913	0
222	20241218	173600	83024133	913	913	913	913	0
223	20241218	173500	83024133	913	913	913	913	0
224	20241218	173400	83024133	913	913	913	913	0
225	20241218	173300	83024133	913	913	913	913	0
226	20241218	173200	83024133	913	913	913	913	0
227	20241218	173100	83024133	913	913	913	913	0
228	20241218	173000	83024133	913	913	913	913	0
229	20241218	172900	83024133	913	913	913	913	0
230	20241218	172800	83024133	913	913	913	913	0
231	20241218	172700	83024133	913	913	913	913	0
232	20241218	172600	83024133	913	913	913	913	0
233	20241218	172500	83024133	913	913	913	913	0
234	20241218	172400	83024133	913	913	913	913	0
235	20241218	172300	83024133	913	913	913	913	0
236	20241218	172200	83024133	913	913	913	913	0
237	20241218	172100	83024133	913	913	913	913	0
238	20241218	172000	83024133	913	913	913	913	0
239	20241218	171900	83024133	913	913	913	913	0
240	20241218	171800	83024133	913	913	913	913	0
241	20241218	171700	83024133	913	913	913	913	0
242	20241218	171600	83024133	913	913	913	913	1457
243	20241218	171500	83024133	913	913	913	913	0
244	20241218	171400	83024133	913	913	913	913	0
245	20241218	171300	83024133	913	913	913	913	0
246	20241218	171200	83024133	913	913	913	913	0
247	20241218	171100	83024133	913	913	913	913	0
248	20241218	171000	83024133	913	913	913	913	0
249	20241218	170900	83024133	913	913	913	913	0
250	20241218	170800	83024133	913	913	913	913	0
251	20241218	170700	83024133	913	913	913	913	0
252	20241218	170600	83024133	913	913	913	913	0
253	20241218	170500	83024133	913	913	913	913	0
254	20241218	170400	83024133	913	913	913	913	0
255	20241218	170300	83024133	913	913	913	913	0
256	20241218	170200	83024133	913	913	913	913	0
257	20241218	170100	83024133	913	913	913	913	0
258	20241218	170000	83024133	913	913	913	913	0
259	20241218	165900	83024133	913	913	913	913	0
260	20241218	165800	83024133	913	913	913	913	0
261	20241218	165700	83024133	913	913	913	913	0
262	20241218	165600	83024133	913	913	913	913	0
263	20241218	165500	83024133	913	913	913	913	0
264	20241218	165400	83024133	913	913	913	913	0
265	20241218	165300	83024133	913	913	913	913	0
266	20241218	165200	83024133	913	913	913	913	0
267	20241218	165100	83024133	913	913	913	913	0
268	20241218	165000	83024133	913	913	913	913	0
269	20241218	164900	83024133	913	913	913	913	0
270	20241218	164800	83024133	913	913	913	913	0
271	20241218	164700	83024133	913	913	913	913	0
272	20241218	164600	83024133	913	913	913	913	1457
273	20241218	164500	83024133	913	913	913	913	0
274	20241218	164400	83024133	913	913	913	913	0
275	20241218	164300	83024133	913	913	913	913	0
276	20241218	164200	83024133	913	913	913	913	0
277	20241218	164100	83024133	913	913	913	913	0
278	20241218	164000	83024133	913	913	913	913	0
279	20241218	163900	83024133	913	913	913	913	0
280	20241218	163800	83024133	913	913	913	913	0
281	20241218	163700	83024133	913	913	913	913	0
282	20241218	163600	83024133	913	913	913	913	0
283	20241218	163500	83024133	913	913	913	913	0
284	20241218	163400	83024133	913	913	913	913	0
285	20241218	163300	83024133	913	913	913	913	0
286	20241218	163200	83024133	913	913	913	913	0
287	20241218	163100	83024133	913	913	913	913	0
288	20241218	163000	83024133	913	913	913	913	0
289	20241218	162900	83024133	913	913	913	913	0
290	20241218	162800	83024133	913	913	913	913	0
291	20241218	162700	83024133	913	913	913	913	0
292	20241218	162600	83024133	913	913	913	913	0
293	20241218	162500	83024133	913	913	913	913	0
294	20241218	162400	83024133	913	913	913	913	0
295	20241218	162300	83024133	913	913	913	913	0
296	20241218	162200	83024133	913	913	913	913	0
297	20241218	162100	83024133	913	913	913	913	0
298	20241218	162000	83024133	913	913	913	913	0
299	20241218	161900	83024133	913	913	913	913	0
300	20241218	161800	83024133	913	913	913	913	0
301	20241218	161700	83024133	913	913	913	913	0
302	20241218	161600	83024133	913	913	913	913	1457
303	20241218	161500	83024133	913	913	913	913	0
304	20241218	161400	83024133	913	913	913	913	0
305	20241218	161300	83024133	913	913	913	913	0
306	20241218	161200	83024133	913	913	913	913	0
307	20241218	161100	83024133	913	913	913	913	0
308	20241218	161000	83024133	913	913	913	913	0
309	20241218	160900	83024133	913	913	913	913	0
310	20241218	160800	83024133	913	913	913	913	0
311	20241218	160700	83024133	913	913	913	913	0
312	20241218	160600	83024133	913	913	913	913	0
313	20241218	160500	83024133	913	913	913	913	0
314	20241218	160400	83024133	913	913	913	913	0
315	20241218	160300	83024133	913	913	913	913	0
316	20241218	160200	83024133	913	913	913	913	0
317	20241218	160100	83024133	913	913	913	913	0
318	20241218	160000	83024133	913	913	913	913	0
319	20241218	155900	83024133	913	913	913	913	0
320	20241218	155800	83024133	913	913	913	913	0
321	20241218	155700	83024133	913	913	913	913	0
322	20241218	155600	83024133	913	913	913	913	0
323	20241218	155500	83024133	913	913	913	913	0
324	20241218	155400	83024133	913	913	913	913	0
325	20241218	155300	83024133	913	913	913	913	0
326	20241218	155200	83024133	913	913	913	913	0
327	20241218	155100	83024133	913	913	913	913	0
328	20241218	155000	83024133	913	913	913	913	0
329	20241218	154900	83024133	913	913	913	913	0
330	20241218	154800	83024133	913	913	913	913	0
331	20241218	154700	83024133	913	913	913	913	0
332	20241218	154600	83024133	913	913	913	913	1457
333	20241218	154500	83024133	913	913	913	913	0
334	20241218	154400	83024133	913	913	913	913	0
335	20241218	154300	83024133	913	913	913	913	0
336	20241218	154200	83024133	913	913	913	913	0
337	20241218	154100	83024133	913	913	913	913	0
338	20241218	154000	83024133	913	913	913	913	0
339	20241218	153900	83024133	913	913	913	913	0
340	20241218	153800	83024133	913	913	913	913	0
341	20241218	153700	83024133	913	913	913	913	0
342	20241218	153600	83024133	913	913	913	913	0
343	20241218	153500	83024133	913	913	913	913	0
344	20241218	153400	83024133	913	913	913	913	0
345	20241218	153300	83024133	913	913	913	913	0
346	20241218	153200	83024133	913	913	913	913	0
347	20241218	153100	83024133	913	913	913	913	0
348	20241218	153000	83024133	913	913	913	913	1457
349	20241218	152900	81693892	913	913	913	913	0
350	20241218	152800	81693892	913	913	913	913	0
351	20241218	152700	81693892	913	913	913	913	0
352	20241218	152600	81693892	913	913	913	913	0
353	20241218	152500	81693892	913	913	913	913	0
354	20241218	152400	81693892	913	913	913	913	0
355	20241218	152300	81693892	913	913	913	913	0
356	20241218	152200	81693892	913	913	913	913	0
357	20241218	152100	81693892	913	913	913	913	0
358	20241218	152000	81693892	913	913	913	913	0
359	20241218	151900	81693892	913	913	913	913	324
360	20241218	151800	81398080	914	914	914	914	234
361	20241218	151700	81184204	915	914	915	914	1262
362	20241218	151600	80029664	915	915	915	915	101
363	20241218	151500	79937249	911	911	911	911	0
364	20241218	151400	79937249	911	911	911	911	0
365	20241218	151300	79937249	911	911	911	911	3000
366	20241218	151200	77204249	915	915	915	915	268
367	20241218	151100	76959029	915	915	915	915	11
368	20241218	151000	76948964	915	915	915	915	14
369	20241218	150900	76936154	915	915	915	915	200
370	20241218	150800	76753154	915	915	915	915	0
371	20241218	150700	76753154	915	915	915	915	101
372	20241218	150600	76660739	915	915	915	915	0
373	20241218	150500	76660739	915	915	915	915	0
374	20241218	150400	76660739	915	915	915	915	0
375	20241218	150300	76660739	915	915	915	915	0
376	20241218	150200	76660739	915	915	915	915	0
377	20241218	150100	76660739	915	915	915	915	0
378	20241218	150000	76660739	915	915	915	915	0
379	20241218	145900	76660739	915	915	915	915	0
380	20241218	145800	76660739	915	915	915	915	10
381	20241218	145700	76651589	911	913	913	911	2296
382	20241218	145600	74558185	915	915	915	915	0
383	20241218	145500	74558185	915	915	915	915	0
384	20241218	145400	74558185	915	915	915	915	0
385	20241218	145300	74558185	915	915	915	915	10
386	20241218	145200	74549035	915	915	915	915	100
387	20241218	145100	74457535	915	915	915	915	9
388	20241218	145000	74449300	915	915	915	915	100
389	20241218	144900	74357800	916	915	916	915	10
390	20241218	144800	74348647	915	912	915	912	513
391	20241218	144700	73880752	915	915	915	915	0
392	20241218	144600	73880752	915	915	915	915	3
393	20241218	144500	73878007	915	915	915	915	9
394	20241218	144400	73869772	916	916	916	916	0
395	20241218	144300	73869772	916	916	916	916	0
396	20241218	144200	73869772	916	916	916	916	0
397	20241218	144100	73869772	916	916	916	916	0
398	20241218	144000	73869772	916	916	916	916	7
399	20241218	143900	73863360	917	917	917	917	0
400	20241218	143800	73863360	917	917	917	917	0
401	20241218	143700	73863360	917	917	917	917	0
402	20241218	143600	73863360	917	917	917	917	0
403	20241218	143500	73863360	917	917	917	917	0
404	20241218	143400	73863360	917	917	917	917	0
405	20241218	143300	73863360	917	916	917	916	10
406	20241218	143200	73854191	915	915	915	915	0
407	20241218	143100	73854191	915	915	915	915	0
408	20241218	143000	73854191	915	915	915	915	805
409	20241218	142900	73117616	915	915	915	915	1
410	20241218	142800	73116701	911	910	911	910	1996
411	20241218	142700	71299836	910	910	910	910	0
412	20241218	142600	71299836	910	910	910	910	0
413	20241218	142500	71299836	910	910	910	910	1
414	20241218	142400	71298926	907	907	907	907	28
415	20241218	142300	71273530	910	910	910	910	0
416	20241218	142200	71273530	910	910	910	910	0
417	20241218	142100	71273530	910	910	910	910	0
418	20241218	142000	71273530	910	910	910	910	0
419	20241218	141900	71273530	910	910	910	910	0
420	20241218	141800	71273530	910	910	910	910	0
421	20241218	141700	71273530	910	910	910	910	1
422	20241218	141600	71272620	909	909	909	909	0
423	20241218	141500	71272620	909	909	909	909	283
424	20241218	141400	71015373	909	909	909	909	40
425	20241218	141300	70979013	909	909	909	909	1
426	20241218	141200	70978104	907	907	907	907	0
427	20241218	141100	70978104	907	907	907	907	951
428	20241218	141000	70115547	909	909	909	909	115
429	20241218	140900	70011012	907	907	907	907	0
430	20241218	140800	70011012	907	907	907	907	1
431	20241218	140700	70010105	908	908	908	908	0
432	20241218	140600	70010105	908	908	908	908	1233
433	20241218	140500	68890541	909	909	909	909	0
434	20241218	140400	68890541	909	905	909	905	1310
435	20241218	140300	67704747	905	905	905	905	500
436	20241218	140200	67252247	905	905	905	905	0
437	20241218	140100	67252247	905	905	905	905	1
438	20241218	140000	67251342	904	904	904	904	0
439	20241218	135900	67251342	904	904	904	904	549
440	20241218	135800	66755046	904	904	904	904	0
441	20241218	135700	66755046	904	904	904	904	1
442	20241218	135600	66754142	902	902	902	902	1883
443	20241218	135500	65055676	902	902	902	902	1000
444	20241218	135400	64153676	900	902	902	900	1501
445	20241218	135300	62799776	904	904	904	904	0
446	20241218	135200	62799776	904	904	904	904	1
447	20241218	135100	62798872	902	902	902	902	0
448	20241218	135000	62798872	902	900	902	900	2535
449	20241218	134900	60514168	899	897	899	897	28
450	20241218	134800	60489016	896	896	896	896	0
451	20241218	134700	60489016	896	896	896	896	81
452	20241218	134600	60416440	899	899	899	899	0
453	20241218	134500	60416440	899	899	899	899	0
454	20241218	134400	60416440	899	899	899	899	0
455	20241218	134300	60416440	899	899	899	899	0
456	20241218	134200	60416440	899	899	899	899	0
457	20241218	134100	60416440	899	899	899	899	0
458	20241218	134000	60416440	899	899	899	899	0
459	20241218	133900	60416440	899	899	899	899	0
460	20241218	133800	60416440	899	899	899	899	0
461	20241218	133700	60416440	899	899	899	899	0
462	20241218	133600	60416440	899	899	899	899	0
463	20241218	133500	60416440	899	899	899	899	0
464	20241218	133400	60416440	899	899	899	899	0
465	20241218	133300	60416440	899	899	899	899	0
466	20241218	133200	60416440	899	899	899	899	0
467	20241218	133100	60416440	899	899	899	899	0
468	20241218	133000	60416440	899	899	899	899	0
469	20241218	132900	60416440	899	899	899	899	0
470	20241218	132800	60416440	899	899	899	899	0
471	20241218	132700	60416440	899	899	899	899	0
472	20241218	132600	60416440	899	899	899	899	2
473	20241218	132500	60414642	892	892	892	892	0
474	20241218	132400	60414642	892	892	892	892	0
475	20241218	132300	60414642	892	892	892	892	0
476	20241218	132200	60414642	892	892	892	892	0
477	20241218	132100	60414642	892	893	893	892	1998
478	20241218	132000	58631055	899	899	899	899	0
479	20241218	131900	58631055	899	899	899	899	0
480	20241218	131800	58631055	899	899	899	899	0
481	20241218	131700	58631055	899	899	899	899	0
482	20241218	131600	58631055	899	899	899	899	0
483	20241218	131500	58631055	899	899	899	899	10
484	20241218	131400	58622065	900	900	900	900	0
485	20241218	131300	58622065	900	900	900	900	926
486	20241218	131200	57788665	900	900	900	900	0
487	20241218	131100	57788665	900	900	900	900	0
488	20241218	131000	57788665	900	900	900	900	0
489	20241218	130900	57788665	900	900	900	900	0
490	20241218	130800	57788665	900	900	900	900	0
491	20241218	130700	57788665	900	900	900	900	0
492	20241218	130600	57788665	900	900	900	900	0
493	20241218	130500	57788665	900	900	900	900	0
494	20241218	130400	57788665	900	900	900	900	0
495	20241218	130300	57788665	900	900	900	900	0
496	20241218	130200	57788665	900	900	900	900	3989
497	20241218	130100	54198565	900	900	901	900	3368
498	20241218	130000	51167211	899	893	899	893	2395
499	20241218	125900	49014130	890	890	890	890	0
500	20241218	125800	49014130	890	890	890	890	161
501	20241218	125700	48870840	893	893	893	893	0
502	20241218	125600	48870840	893	893	893	893	0
503	20241218	125500	48870840	893	893	893	893	0
504	20241218	125400	48870840	893	893	893	893	0
505	20241218	125300	48870840	893	893	893	893	2
506	20241218	125200	48869054	876	876	876	876	0
507	20241218	125100	48869054	876	892	893	876	8399
508	20241218	125000	41444349	893	893	893	893	1100
509	20241218	124900	40462049	892	894	894	892	1218
510	20241218	124800	39373979	894	894	894	894	20
511	20241218	124700	39356099	894	894	894	894	0
512	20241218	124600	39356099	894	894	894	894	0
513	20241218	124500	39356099	894	894	894	894	1
514	20241218	124400	39355205	894	894	894	894	2400
515	20241218	124300	37209605	899	899	899	899	1
516	20241218	124200	37208706	894	899	899	894	31
517	20241218	124100	37180987	899	898	899	898	100
518	20241218	124000	37091096	894	894	894	894	0
519	20241218	123900	37091096	894	894	894	894	1
520	20241218	123800	37090202	898	898	898	898	0
521	20241218	123700	37090202	898	898	898	898	0
522	20241218	123600	37090202	898	898	898	898	1335
523	20241218	123500	35891372	898	898	898	898	0
524	20241218	123400	35891372	898	898	898	898	0
525	20241218	123300	35891372	898	898	898	898	1
526	20241218	123200	35890474	899	899	899	899	0
527	20241218	123100	35890474	899	899	899	899	0
528	20241218	123000	35890474	899	899	899	899	60
529	20241218	122900	35836534	893	893	893	893	0
530	20241218	122800	35836534	893	893	893	893	0
531	20241218	122700	35836534	893	893	893	893	0
532	20241218	122600	35836534	893	893	893	893	0
533	20241218	122500	35836534	893	893	893	893	0
534	20241218	122400	35836534	893	893	893	893	98
535	20241218	122300	35749020	899	900	900	899	1070
536	20241218	122200	34787020	900	900	900	900	0
537	20241218	122100	34787020	900	900	900	900	0
538	20241218	122000	34787020	900	900	900	900	0
539	20241218	121900	34787020	900	900	900	900	0
540	20241218	121800	34787020	900	900	900	900	0
541	20241218	121700	34787020	900	900	900	900	0
542	20241218	121600	34787020	900	900	900	900	0
543	20241218	121500	34787020	900	900	900	900	0
544	20241218	121400	34787020	900	900	900	900	99
545	20241218	121300	34697920	900	900	900	900	0
546	20241218	121200	34697920	900	900	900	900	0
547	20241218	121100	34697920	900	900	900	900	1797
548	20241218	121000	33080620	899	899	899	899	2672
549	20241218	120900	30678492	897	897	897	897	1500
550	20241218	120800	29332992	896	896	896	896	166
551	20241218	120700	29184256	896	895	896	895	435
552	20241218	120600	28794542	895	895	895	895	150
553	20241218	120500	28660292	893	893	893	893	0
554	20241218	120400	28660292	893	893	893	893	0
555	20241218	120300	28660292	893	893	893	893	0
556	20241218	120200	28660292	893	893	893	893	0
557	20241218	120100	28660292	893	893	893	893	0
558	20241218	120000	28660292	893	893	893	893	0
559	20241218	115900	28660292	893	893	893	893	0
560	20241218	115800	28660292	893	893	893	893	0
561	20241218	115700	28660292	893	893	893	893	660
562	20241218	115600	28070912	893	893	893	893	0
563	20241218	115500	28070912	893	893	893	893	0
564	20241218	115400	28070912	893	893	893	893	0
565	20241218	115300	28070912	893	893	893	893	0
566	20241218	115200	28070912	893	893	893	893	0
567	20241218	115100	28070912	893	893	893	893	0
568	20241218	115000	28070912	893	893	893	893	0
569	20241218	114900	28070912	893	893	893	893	0
570	20241218	114800	28070912	893	893	893	893	0
571	20241218	114700	28070912	893	893	893	893	0
572	20241218	114600	28070912	893	893	893	893	0
573	20241218	114500	28070912	893	893	893	893	0
574	20241218	114400	28070912	893	893	893	893	0
575	20241218	114300	28070912	893	893	893	893	0
576	20241218	114200	28070912	893	893	893	893	4
577	20241218	114100	28067340	893	893	893	893	0
578	20241218	114000	28067340	893	893	893	893	1
579	20241218	113900	28066447	889	889	889	889	0
580	20241218	113800	28066447	889	889	889	889	0
581	20241218	113700	28066447	889	889	889	889	0
582	20241218	113600	28066447	889	889	889	889	0
583	20241218	113500	28066447	889	889	889	889	0
584	20241218	113400	28066447	889	889	889	889	0
585	20241218	113300	28066447	889	889	889	889	0
586	20241218	113200	28066447	889	889	889	888	2506
587	20241218	113100	25838618	895	895	895	895	0
588	20241218	113000	25838618	895	895	895	895	10
589	20241218	112900	25829668	896	896	896	896	0
590	20241218	112800	25829668	896	896	896	896	0
591	20241218	112700	25829668	896	896	896	896	0
592	20241218	112600	25829668	896	896	896	896	0
593	20241218	112500	25829668	896	896	896	896	0
594	20241218	112400	25829668	896	896	896	896	0
595	20241218	112300	25829668	896	896	896	896	0
596	20241218	112200	25829668	896	896	896	896	0
597	20241218	112100	25829668	896	896	896	896	0
598	20241218	112000	25829668	896	896	896	896	0
599	20241218	111900	25829668	896	896	896	896	0
600	20241218	111800	25829668	896	896	896	896	0
601	20241218	111700	25829668	896	896	896	896	0
602	20241218	111600	25829668	896	896	896	896	0
603	20241218	111500	25829668	896	896	896	896	0
604	20241218	111400	25829668	896	896	896	896	0
605	20241218	111300	25829668	896	896	896	896	0
606	20241218	111200	25829668	896	896	896	896	0
607	20241218	111100	25829668	896	896	896	896	0
608	20241218	111000	25829668	896	896	896	896	0
609	20241218	110900	25829668	896	896	896	896	0
610	20241218	110800	25829668	896	896	896	896	0
611	20241218	110700	25829668	896	896	896	896	0
612	20241218	110600	25829668	896	896	896	896	0
613	20241218	110500	25829668	896	896	896	896	0
614	20241218	110400	25829668	896	896	896	896	0
615	20241218	110300	25829668	896	896	896	896	0
616	20241218	110200	25829668	896	896	896	896	0
617	20241218	110100	25829668	896	896	896	896	0
618	20241218	110000	25829668	896	896	896	896	0
619	20241218	105900	25829668	896	896	896	896	0
620	20241218	105800	25829668	896	896	896	896	0
621	20241218	105700	25829668	896	896	896	896	0
622	20241218	105600	25829668	896	896	896	896	0
623	20241218	105500	25829668	896	896	896	896	0
624	20241218	105400	25829668	896	896	896	896	0
625	20241218	105300	25829668	896	896	896	896	0
626	20241218	105200	25829668	896	896	896	896	0
627	20241218	105100	25829668	896	896	896	896	0
628	20241218	105000	25829668	896	896	896	896	0
629	20241218	104900	25829668	896	896	896	896	0
630	20241218	104800	25829668	896	896	896	896	0
631	20241218	104700	25829668	896	896	896	896	0
632	20241218	104600	25829668	896	896	896	896	0
633	20241218	104500	25829668	896	896	896	896	0
634	20241218	104400	25829668	896	896	896	896	0
635	20241218	104300	25829668	896	896	896	896	0
636	20241218	104200	25829668	896	896	896	896	0
637	20241218	104100	25829668	896	896	896	896	0
638	20241218	104000	25829668	896	896	896	896	0
639	20241218	103900	25829668	896	896	896	896	0
640	20241218	103800	25829668	896	896	896	896	0
641	20241218	103700	25829668	896	896	896	896	0
642	20241218	103600	25829668	896	896	896	896	0
643	20241218	103500	25829668	896	896	896	896	0
644	20241218	103400	25829668	896	896	896	896	0
645	20241218	103300	25829668	896	896	896	896	10
646	20241218	103200	25820708	896	896	896	896	6574
647	20241218	103100	19930404	896	896	896	896	0
648	20241218	103000	19930404	896	896	896	896	0
649	20241218	102900	19930404	896	896	896	896	10
650	20241218	102800	19921444	885	885	885	885	0
651	20241218	102700	19921444	885	885	885	885	0
652	20241218	102600	19921444	885	885	885	885	0
653	20241218	102500	19921444	885	885	885	885	576
654	20241218	102400	19411684	886	886	886	886	0
655	20241218	102300	19411684	886	886	886	886	0
656	20241218	102200	19411684	886	886	886	886	0
657	20241218	102100	19411684	886	886	886	886	0
658	20241218	102000	19411684	886	886	886	886	333
659	20241218	101900	19116646	883	886	886	883	1000
660	20241218	101800	18231390	887	887	887	887	0
661	20241218	101700	18231390	887	887	887	887	0
662	20241218	101600	18231390	887	887	887	887	0
663	20241218	101500	18231390	887	887	887	887	0
664	20241218	101400	18231390	887	888	888	887	5000
665	20241218	101300	13795988	896	896	896	896	0
666	20241218	101200	13795988	896	896	896	896	0
667	20241218	101100	13795988	896	896	896	896	0
668	20241218	101000	13795988	896	896	896	896	0
669	20241218	100900	13795988	896	896	896	896	0
670	20241218	100800	13795988	896	896	896	896	114
671	20241218	100700	13693844	896	896	896	896	0
672	20241218	100600	13693844	896	896	896	896	0
673	20241218	100500	13693844	896	896	896	896	0
674	20241218	100400	13693844	896	896	896	896	0
675	20241218	100300	13693844	896	896	896	896	0
676	20241218	100200	13693844	896	896	896	896	2
677	20241218	100100	13692052	888	888	888	888	0
678	20241218	100000	13692052	888	888	888	888	0
679	20241218	095900	13692052	888	888	888	888	8
680	20241218	095800	13684948	888	891	891	888	2432
681	20241218	095700	11522762	892	892	892	892	500
682	20241218	095600	11076762	899	899	899	899	0
683	20241218	095500	11076762	899	899	899	899	0
684	20241218	095400	11076762	899	899	899	899	0
685	20241218	095300	11076762	899	899	899	899	0
686	20241218	095200	11076762	899	899	899	899	35
687	20241218	095100	11045297	899	899	899	899	0
688	20241218	095000	11045297	899	899	899	899	0
689	20241218	094900	11045297	899	899	899	899	0
690	20241218	094800	11045297	899	899	899	899	10
691	20241218	094700	11036307	899	899	899	899	18
692	20241218	094600	11020125	899	899	899	899	0
693	20241218	094500	11020125	899	899	899	899	1110
694	20241218	094400	10022235	899	899	899	899	0
695	20241218	094300	10022235	899	899	899	899	0
696	20241218	094200	10022235	899	899	899	899	0
697	20241218	094100	10022235	899	899	899	899	20
698	20241218	094000	10004255	899	899	899	899	0
699	20241218	093900	10004255	899	899	899	899	301
700	20241218	093800	9733656	899	899	899	899	0
701	20241218	093700	9733656	899	899	899	899	500
702	20241218	093600	9284156	899	899	899	899	0
703	20241218	093500	9284156	899	899	899	899	0
704	20241218	093400	9284156	899	890	899	890	2349
705	20241218	093300	7193536	891	891	891	891	0
706	20241218	093200	7193536	891	891	891	890	2930
707	20241218	093100	4583450	891	900	900	891	93
708	20241218	093000	4500540	899	899	899	899	25
709	20241218	092900	4478065	899	899	899	899	0
710	20241218	092800	4478065	899	899	899	899	0
711	20241218	092700	4478065	899	899	899	899	0
712	20241218	092600	4478065	899	899	899	899	50
713	20241218	092500	4433115	899	899	899	899	0
714	20241218	092400	4433115	899	890	899	890	6
715	20241218	092300	4427766	900	890	900	890	301
716	20241218	092200	4156877	900	900	900	900	20
717	20241218	092100	4138877	900	900	900	900	0
718	20241218	092000	4138877	900	900	900	900	2
719	20241218	091900	4137077	900	900	900	900	0
720	20241218	091800	4137077	900	900	900	900	500
721	20241218	091700	3687077	900	900	900	900	0
722	20241218	091600	3687077	900	900	900	900	500
723	20241218	091500	3237077	900	900	900	900	485
724	20241218	091400	2800577	900	900	900	900	500
725	20241218	091300	2350577	900	900	900	900	100
726	20241218	091200	2260577	900	900	900	900	0
727	20241218	091100	2260577	900	900	900	900	500
728	20241218	091000	1810577	900	900	900	900	500
729	20241218	090900	1360577	900	900	900	900	0
730	20241218	090800	1360577	900	900	900	900	200
731	20241218	090700	1180577	900	900	900	900	0
732	20241218	090600	1180577	900	900	900	900	101
733	20241218	090500	1089677	893	893	893	893	0
734	20241218	090400	1089677	893	893	893	893	0
735	20241218	090300	1089677	893	893	893	893	1119
736	20241218	090200	90410	893	893	893	893	50
737	20241218	090100	45760	893	893	893	893	0
738	20241218	090000	45760	893	900	900	893	51